Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GOOGL.BA stock page

Alphabet Inc Class A CEDEAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-163,350.003,400.003,340.003,360.003,360.00787,758
2025-05-153,300.003,320.003,260.003,285.003,285.00670,476
2025-05-143,225.003,335.003,195.003,300.003,300.001,603,917
2025-05-133,145.003,205.003,110.003,185.003,185.00635,352
2025-05-123,145.003,175.003,100.003,165.003,165.001,400,508
2025-05-093,060.003,095.002,995.003,045.003,045.00831,281
2025-05-083,090.003,115.003,045.003,085.003,085.001,041,506
2025-05-073,380.003,390.002,985.003,045.003,045.002,627,510
2025-05-063,415.003,460.003,390.003,420.003,420.00258,483
2025-05-053,370.003,465.003,370.003,445.003,445.00407,523
2025-04-303,225.003,320.003,180.003,285.003,285.00260,978
2025-04-293,280.003,320.003,260.003,290.003,290.00249,112
2025-04-283,350.003,350.003,245.003,300.003,300.00841,324
2025-04-253,400.003,445.003,320.003,360.003,360.003,013,180
2025-04-243,305.003,330.003,265.003,305.003,305.00718,395
2025-04-233,085.003,220.003,085.003,170.003,170.00355,694
2025-04-222,900.003,060.002,880.003,020.003,020.00298,518
2025-04-212,995.002,995.002,755.002,885.002,885.00304,491
2025-04-163,340.003,340.003,080.003,105.003,105.00311,847
2025-04-153,450.003,450.003,330.003,350.003,350.00314,076
2025-04-143,440.003,480.003,300.003,460.003,460.00350,469
2025-04-113,620.003,700.003,490.003,625.003,625.00430,743
2025-04-103,640.003,660.003,525.003,600.003,600.00675,510
2025-04-093,420.003,760.003,415.003,665.003,665.00837,958
2025-04-083,530.003,570.003,380.003,420.003,420.00885,315
2025-04-073,340.003,560.003,300.003,445.003,445.001,336,144
2025-04-043,430.003,460.003,360.003,385.003,385.001,220,566
2025-04-033,475.003,485.003,420.003,430.003,430.00546,408
2025-04-013,520.003,600.003,520.003,555.003,555.00645,729
2025-03-313,440.003,535.003,415.003,515.003,515.00742,773
2025-03-283,605.003,605.003,465.003,480.003,480.00873,639
2025-03-273,680.003,685.003,620.003,635.003,635.00326,169
2025-03-263,775.003,800.003,680.003,695.003,695.00521,497
2025-03-253,725.003,825.003,725.003,810.003,810.00488,008
2025-03-213,615.003,665.003,590.003,635.003,635.00300,564
2025-03-203,650.003,655.003,580.003,620.003,620.00317,011
2025-03-193,620.003,705.003,590.003,655.003,655.00480,694
2025-03-183,480.003,620.003,445.003,600.003,600.00943,350
2025-03-173,550.003,590.003,515.003,560.003,560.00412,793
2025-03-143,465.003,550.003,450.003,545.003,545.00221,714
2025-03-133,475.003,510.003,445.003,465.003,465.00371,166
2025-03-123,495.003,560.003,460.003,545.003,545.00472,651
2025-03-113,500.003,525.003,420.003,490.003,490.00669,311
2025-03-103,670.003,670.003,465.003,515.003,515.00609,567
2025-03-073,730.003,730.003,580.003,675.003,675.00373,067
2025-03-063,700.003,735.003,625.003,675.003,675.00356,175
2025-03-053,600.003,705.003,575.003,695.003,695.00393,241
2025-02-283,575.003,600.003,525.003,565.003,565.00417,357
2025-02-273,615.003,670.003,555.003,575.003,575.00372,870
2025-02-263,695.003,720.003,600.003,610.003,610.00425,665
2025-02-253,775.003,775.003,670.003,700.003,700.00381,092
2025-02-243,840.003,880.003,755.003,785.003,785.00223,169
2025-02-213,890.003,890.003,760.003,775.003,775.00267,557
2025-02-203,870.003,890.003,820.003,870.003,870.00216,230
2025-02-193,820.003,890.003,820.003,865.003,865.00196,454
2025-02-183,910.003,940.003,795.003,815.003,815.00747,683
2025-02-173,900.003,935.003,720.003,900.003,900.00100,116
2025-02-143,820.003,875.003,805.003,830.003,830.00235,394
2025-02-133,765.003,830.003,765.003,820.003,820.00237,021
2025-02-123,780.003,810.003,725.003,780.003,780.00208,237
← NewerPage 7 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.